Argent Focused Small Cap ETF (ALIL)

NASDAQ: ALIL · Real-Time Price · USD

31.13

+0.27 (0.87%)

At close: Sep 4, 2026, 4:00 PM EDT

31.06

-0.07 (-0.22%)

After-hours: Sep 4, 2026, 4:15 PM EDT

ALIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.03	31.13	31.03	31.13	31.13	0.86%	2,558
Sep 3, 2026	30.56	30.87	30.52	30.87	30.86	1.01%	2,039
Sep 2, 2026	30.59	30.59	30.56	30.56	30.56	0.48%	1,878
Sep 1, 2026	30.48	30.48	30.41	30.41	30.41	-2.07%	1,963
Aug 31, 2026	30.96	31.05	30.96	31.05	31.05	-0.43%	462
Aug 28, 2026	31.19	31.19	31.19	31.19	31.19	-1.75%	11
Aug 27, 2026	31.65	31.74	31.54	31.74	31.74	0.59%	1,671
Aug 26, 2026	31.56	31.56	31.56	31.56	31.56	0.90%	15
Aug 25, 2026	31.27	31.27	31.27	31.27	31.27	-0.09%	68
Aug 24, 2026	31.30	31.30	31.30	31.30	31.30	-1.23%	44
Aug 21, 2026	31.66	31.69	31.66	31.69	31.69	1.08%	126
Aug 20, 2026	31.35	31.35	31.35	31.35	31.35	-1.31%	47
Aug 19, 2026	31.96	31.96	31.75	31.77	31.77	-0.95%	1,651
Aug 18, 2026	32.07	32.10	32.03	32.07	32.07	-2.29%	537
Aug 17, 2026	32.75	32.85	32.75	32.82	32.82	0.27%	2,703
Aug 14, 2026	32.75	32.75	32.71	32.73	32.73	0.65%	1,021
Aug 13, 2026	32.52	32.52	32.52	32.52	32.52	0.11%	161
Aug 12, 2026	32.49	32.49	32.49	32.49	32.49	0.41%	57
Aug 11, 2026	32.36	32.36	32.36	32.36	32.36	1.07%	58
Aug 10, 2026	32.01	32.01	32.01	32.01	32.01	-0.84%	20
Aug 7, 2026	32.29	32.29	32.29	32.29	32.29	-	7
Aug 6, 2026	32.43	32.43	32.29	32.29	32.29	0.63%	325
Aug 5, 2026	32.09	32.09	32.09	32.09	32.08	-0.73%	34
Aug 4, 2026	32.32	32.32	32.32	32.32	32.32	1.86%	20
Aug 3, 2026	31.50	31.73	31.32	31.73	31.73	1.83%	1,796
Jul 31, 2026	31.16	31.16	31.16	31.16	31.16	1.27%	104
Jul 30, 2026	30.46	30.77	30.46	30.77	30.77	2.67%	681
Jul 29, 2026	30.31	30.31	29.97	29.97	29.97	-3.04%	313
Jul 28, 2026	30.91	30.91	30.91	30.91	30.91	-1.06%	16
Jul 27, 2026	30.99	31.24	30.99	31.24	31.24	-0.05%	6,225
Jul 24, 2026	31.25	31.25	31.25	31.25	31.25	-0.63%	233
Jul 23, 2026	31.45	31.45	31.45	31.45	31.45	0.19%	9
Jul 22, 2026	31.39	31.39	31.39	31.39	31.39	-0.51%	9
Jul 21, 2026	31.25	31.55	31.25	31.55	31.55	1.88%	112
Jul 20, 2026	31.27	31.30	30.92	30.97	30.97	-0.88%	1,758
Jul 17, 2026	31.24	31.24	31.24	31.24	31.24	-0.55%	111
Jul 16, 2026	31.63	31.63	31.35	31.42	31.42	-0.19%	3,086
Jul 15, 2026	31.46	31.47	31.31	31.47	31.47	0.03%	1,202
Jul 14, 2026	31.48	31.48	31.46	31.46	31.46	1.20%	1,639
Jul 13, 2026	31.34	31.35	31.09	31.09	31.09	-1.41%	316
Jul 10, 2026	31.49	31.53	31.48	31.53	31.53	-0.13%	457
Jul 9, 2026	31.48	31.74	31.48	31.58	31.57	2.19%	3,444
Jul 8, 2026	30.72	30.90	30.52	30.90	30.90	-0.47%	760
Jul 7, 2026	31.12	31.12	30.98	31.05	31.05	-3.04%	215
Jul 6, 2026	32.16	32.16	32.02	32.02	32.02	1.09%	286
Jul 2, 2026	32.36	32.36	31.40	31.68	31.67	-3.04%	1,920
Jul 1, 2026	32.89	32.89	32.67	32.67	32.67	-1.96%	125
Jun 30, 2026	33.10	33.34	33.10	33.32	33.32	2.02%	1,842
Jun 29, 2026	32.50	32.66	32.50	32.66	32.66	0.03%	880
Jun 26, 2026	32.87	32.87	32.65	32.65	32.65	-0.92%	574